Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	36.45	36.47	36.41	36.47	-	-0.41%	281,208
Jun 5, 2026	37.87	37.94	36.46	36.62	36.62	-6.39%	5,300,212
Jun 4, 2026	38.85	39.21	38.24	39.12	39.12	3.11%	3,096,134
Jun 3, 2026	38.18	38.64	37.86	37.94	37.94	-1.61%	2,678,608
Jun 2, 2026	38.71	38.92	37.82	38.56	38.56	1.45%	2,662,733
Jun 1, 2026	37.88	38.35	36.86	38.01	38.01	-4.64%	4,236,363
May 29, 2026	39.50	40.74	39.28	39.86	39.86	-0.92%	4,799,179
May 28, 2026	38.85	40.87	38.29	40.23	40.23	1.80%	2,926,914
May 27, 2026	39.52	40.19	39.48	39.52	39.52	-3.96%	2,653,356
May 26, 2026	40.58	41.36	40.30	41.15	41.15	4.10%	2,345,025
May 22, 2026	39.65	39.98	38.49	39.53	39.53	-1.35%	2,950,172
May 21, 2026	39.71	40.89	39.47	40.07	40.07	-1.48%	2,096,835
May 20, 2026	39.98	40.91	39.63	40.67	40.67	3.75%	3,250,562
May 19, 2026	39.61	39.68	38.44	39.20	39.20	-3.31%	4,252,084
May 18, 2026	40.95	41.65	40.24	40.54	40.54	0.67%	2,068,505
May 15, 2026	41.55	41.57	40.24	40.27	40.27	-8.71%	4,332,179
May 14, 2026	44.55	44.74	43.80	44.11	44.11	-1.50%	2,138,482
May 13, 2026	44.13	44.78	43.64	44.78	44.78	-1.19%	3,211,960
May 12, 2026	44.38	45.74	43.43	45.32	45.32	-1.78%	2,367,830
May 11, 2026	45.15	46.41	45.02	46.14	46.14	2.85%	2,806,503
May 8, 2026	44.17	45.29	44.17	44.86	44.86	-0.13%	2,728,227
May 7, 2026	47.17	47.34	44.78	44.92	44.92	-2.77%	3,503,526
May 6, 2026	45.11	46.86	44.92	46.20	46.20	10.66%	4,466,013
May 5, 2026	43.04	43.29	41.71	41.75	41.75	-0.10%	2,380,949
May 4, 2026	42.13	42.76	41.62	41.79	41.79	-0.69%	2,291,412
May 1, 2026	42.15	42.80	41.84	42.08	42.08	-0.94%	2,001,779
Apr 30, 2026	42.91	42.99	42.15	42.48	42.48	2.39%	2,995,644
Apr 29, 2026	41.89	42.33	41.27	41.49	41.49	-4.27%	3,801,976
Apr 28, 2026	43.35	43.75	42.60	43.34	43.34	-3.67%	3,061,522
Apr 27, 2026	45.21	45.29	44.48	44.99	44.99	-1.64%	1,523,573
Apr 24, 2026	45.07	46.11	44.45	45.74	45.74	4.05%	2,187,751
Apr 23, 2026	44.28	44.82	43.14	43.96	43.96	-3.36%	3,297,646
Apr 22, 2026	45.94	46.56	45.32	45.49	45.49	-0.18%	2,564,507
Apr 21, 2026	47.46	47.80	45.48	45.57	45.57	-6.58%	3,359,426
Apr 20, 2026	49.02	49.47	48.46	48.78	48.78	-2.36%	2,293,922
Apr 17, 2026	48.77	51.21	48.66	49.96	49.96	5.98%	4,319,326
Apr 16, 2026	48.03	48.39	47.06	47.14	47.14	-0.53%	2,296,982
Apr 15, 2026	49.28	49.40	47.38	47.39	47.39	-5.45%	3,135,628
Apr 14, 2026	49.59	50.45	49.32	50.12	50.12	2.37%	3,183,529
Apr 13, 2026	48.54	49.31	48.30	48.96	48.96	-0.77%	1,778,484
Apr 10, 2026	48.90	49.77	48.74	49.34	49.34	1.04%	2,268,408
Apr 9, 2026	48.55	49.34	48.03	48.83	48.83	0.33%	2,277,865
Apr 8, 2026	52.77	52.97	48.09	48.67	48.67	5.53%	4,682,492
Apr 7, 2026	46.48	46.53	44.81	46.12	46.12	-1.20%	3,261,926
Apr 6, 2026	47.36	47.94	46.62	46.68	46.68	-1.89%	1,577,126
Apr 2, 2026	45.07	47.97	45.07	47.58	47.58	-1.14%	2,878,976
Apr 1, 2026	47.70	49.54	47.01	48.13	48.13	6.01%	5,309,969
Mar 31, 2026	44.04	45.84	43.92	45.40	45.40	7.33%	4,619,182
Mar 30, 2026	43.25	43.56	41.79	42.30	42.30	-0.09%	3,217,686
Mar 27, 2026	40.26	42.65	40.26	42.34	42.34	4.54%	3,744,111